Wooree Bio Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 2,850.00 | 2,880.00 | 2,845.00 | 2,850.00 | 14,110.64 | 27,249 |
| 2024-07-05 | 2,860.00 | 2,895.00 | 2,845.00 | 2,850.00 | 14,110.64 | 50,995 |
| 2024-07-04 | 2,915.00 | 2,920.00 | 2,860.00 | 2,865.00 | 14,184.90 | 62,088 |
| 2024-07-03 | 2,895.00 | 2,930.00 | 2,870.00 | 2,925.00 | 14,481.97 | 69,310 |
| 2024-07-02 | 2,910.00 | 2,925.00 | 2,830.00 | 2,870.00 | 14,209.66 | 64,442 |
| 2024-07-01 | 2,935.00 | 2,940.00 | 2,890.00 | 2,905.00 | 14,382.95 | 58,741 |
| 2024-06-28 | 2,900.00 | 3,050.00 | 2,900.00 | 2,945.00 | 14,580.99 | 196,914 |
| 2024-06-27 | 3,015.00 | 3,020.00 | 2,900.00 | 2,900.00 | 14,358.19 | 73,736 |
| 2024-06-26 | 2,930.00 | 3,025.00 | 2,910.00 | 3,015.00 | 14,927.57 | 145,724 |
| 2024-06-25 | 2,870.00 | 2,980.00 | 2,850.00 | 2,980.00 | 14,754.28 | 95,357 |
| 2024-06-24 | 2,885.00 | 2,930.00 | 2,860.00 | 2,870.00 | 14,209.66 | 70,008 |
| 2024-06-21 | 2,910.00 | 2,945.00 | 2,875.00 | 2,890.00 | 14,308.68 | 47,196 |
| 2024-06-20 | 2,860.00 | 2,930.00 | 2,850.00 | 2,925.00 | 14,481.97 | 57,217 |
| 2024-06-19 | 2,930.00 | 2,930.00 | 2,835.00 | 2,860.00 | 14,160.15 | 67,214 |
| 2024-06-18 | 2,900.00 | 2,935.00 | 2,850.00 | 2,935.00 | 14,531.48 | 63,843 |
| 2024-06-17 | 2,950.00 | 2,965.00 | 2,865.00 | 2,870.00 | 14,209.66 | 73,158 |
| 2024-06-14 | 2,910.00 | 2,960.00 | 2,875.00 | 2,960.00 | 14,655.26 | 73,364 |
| 2024-06-13 | 2,910.00 | 2,940.00 | 2,890.00 | 2,915.00 | 14,432.46 | 52,363 |
| 2024-06-12 | 2,870.00 | 2,945.00 | 2,860.00 | 2,900.00 | 14,358.19 | 91,184 |
| 2024-06-11 | 2,865.00 | 2,880.00 | 2,825.00 | 2,855.00 | 14,135.39 | 73,312 |
| 2024-06-10 | 2,935.00 | 2,960.00 | 2,840.00 | 2,840.00 | 14,061.12 | 149,614 |
| 2024-06-07 | 2,975.00 | 3,005.00 | 2,950.00 | 2,960.00 | 14,655.26 | 89,740 |
| 2024-06-05 | 2,940.00 | 3,010.00 | 2,920.00 | 2,985.00 | 14,779.03 | 110,966 |
| 2024-06-04 | 2,930.00 | 2,985.00 | 2,900.00 | 2,945.00 | 14,580.99 | 92,305 |
| 2024-06-03 | 2,925.00 | 2,995.00 | 2,905.00 | 2,950.00 | 14,605.75 | 86,864 |
| 2024-05-31 | 3,035.00 | 3,135.00 | 2,930.00 | 2,930.00 | 14,506.72 | 466,282 |
| 2024-05-30 | 3,045.00 | 3,060.00 | 2,990.00 | 3,035.00 | 15,026.59 | 160,226 |
| 2024-05-29 | 2,995.00 | 3,055.00 | 2,940.00 | 3,055.00 | 15,125.61 | 205,768 |
| 2024-05-28 | 2,965.00 | 3,040.00 | 2,965.00 | 3,020.00 | 14,952.32 | 162,034 |
| 2024-05-27 | 2,995.00 | 3,005.00 | 2,930.00 | 2,970.00 | 14,704.77 | 151,501 |
| 2024-05-24 | 2,980.00 | 3,045.00 | 2,960.00 | 3,000.00 | 14,853.30 | 200,844 |
| 2024-05-23 | 2,975.00 | 3,090.00 | 2,905.00 | 3,005.00 | 14,878.06 | 546,583 |
| 2024-05-22 | 2,970.00 | 3,140.00 | 2,930.00 | 2,975.00 | 14,729.52 | 569,664 |
| 2024-05-21 | 3,060.00 | 3,080.00 | 2,975.00 | 3,000.00 | 14,853.30 | 517,716 |
| 2024-05-20 | 2,945.00 | 3,060.00 | 2,925.00 | 2,990.00 | 14,803.79 | 685,652 |
| 2024-05-17 | 2,775.00 | 3,280.00 | 2,740.00 | 3,000.00 | 14,853.30 | 5,187,282 |
| 2024-05-16 | 2,855.00 | 2,880.00 | 2,740.00 | 2,750.00 | 13,615.53 | 200,614 |
| 2024-05-14 | 2,735.00 | 2,805.00 | 2,710.00 | 2,805.00 | 13,887.84 | 268,102 |
| 2024-05-13 | 2,710.00 | 2,755.00 | 2,685.00 | 2,730.00 | 13,516.50 | 90,859 |
| 2024-05-10 | 2,715.00 | 2,740.00 | 2,700.00 | 2,720.00 | 13,466.99 | 74,970 |
| 2024-05-09 | 2,710.00 | 2,720.00 | 2,690.00 | 2,710.00 | 13,417.48 | 63,476 |
| 2024-05-08 | 2,715.00 | 2,750.00 | 2,685.00 | 2,710.00 | 13,417.48 | 122,003 |
| 2024-05-07 | 2,740.00 | 2,760.00 | 2,710.00 | 2,745.00 | 13,590.77 | 235,841 |
| 2024-05-03 | 2,705.00 | 2,860.00 | 2,675.00 | 2,800.00 | 13,863.08 | 595,039 |
| 2024-05-02 | 2,875.00 | 3,090.00 | 2,700.00 | 2,735.00 | 13,541.26 | 3,743,220 |
| 2024-04-30 | 2,580.00 | 2,595.00 | 2,550.00 | 2,560.00 | 12,674.82 | 36,793 |
| 2024-04-29 | 2,535.00 | 2,585.00 | 2,535.00 | 2,580.00 | 12,773.84 | 36,019 |
| 2024-04-26 | 2,570.00 | 2,570.00 | 2,520.00 | 2,545.00 | 12,600.55 | 39,076 |
| 2024-04-25 | 2,575.00 | 2,645.00 | 2,540.00 | 2,555.00 | 12,650.06 | 71,333 |
| 2024-04-24 | 2,580.00 | 2,595.00 | 2,555.00 | 2,575.00 | 12,749.08 | 55,114 |
| 2024-04-23 | 2,525.00 | 2,610.00 | 2,515.00 | 2,610.00 | 12,922.37 | 97,811 |
| 2024-04-22 | 2,535.00 | 2,545.00 | 2,505.00 | 2,520.00 | 12,476.77 | 47,427 |
| 2024-04-19 | 2,625.00 | 2,625.00 | 2,510.00 | 2,515.00 | 12,452.02 | 91,055 |
| 2024-04-18 | 2,590.00 | 2,650.00 | 2,585.00 | 2,605.00 | 12,897.62 | 99,104 |
| 2024-04-17 | 2,650.00 | 2,750.00 | 2,580.00 | 2,585.00 | 12,798.59 | 109,857 |
| 2024-04-16 | 2,665.00 | 2,820.00 | 2,565.00 | 2,590.00 | 12,823.35 | 332,158 |
| 2024-04-15 | 2,540.00 | 2,845.00 | 2,515.00 | 2,665.00 | 13,194.68 | 300,129 |
| 2024-04-12 | 2,580.00 | 2,625.00 | 2,545.00 | 2,605.00 | 12,897.62 | 50,924 |
| 2024-04-11 | 2,600.00 | 2,630.00 | 2,545.00 | 2,590.00 | 12,823.35 | 73,430 |
| 2024-04-09 | 2,740.00 | 2,760.00 | 2,620.00 | 2,640.00 | 13,070.90 | 156,961 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.